5 DAY PERFORMANCE
-12.13%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
-10.49%
1 YEAR PERFORMANCE
-13.90%
Blackrock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1,132.53 | $1,136.96 (0.39%) | $1,139.15 | $1,131.55 | 12.29 K | |
| 08/06/2026 | $1,135.57 | $1,129.30 (-0.55%) | $1,139.63 | $1,120.28 | 701.86 K | $175.27 B |
| 08/05/2026 | $1,138.50 | $1,133.58 (-0.43%) | $1,142.89 | $1,121.17 | 761.78 K | $175.93 B |
| 08/04/2026 | $1,138.50 | $1,131.13 (-0.65%) | $1,150.30 | $1,130.85 | 625.17 K | $175.55 B |
| 08/03/2026 | $1,100.07 | $1,126.63 (2.41%) | $1,129.24 | $1,096.19 | 745.98 K | $174.85 B |
| 07/31/2026 | $1,100.84 | $1,090.39 (-0.95%) | $1,104.19 | $1,089.79 | 378.43 K | $169.23 B |
| 07/30/2026 | $1,079.36 | $1,098.37 (1.76%) | $1,104.11 | $1,071.37 | 624.24 K | $170.47 B |
| 07/29/2026 | $1,086.07 | $1,079.19 (-0.63%) | $1,110.00 | $1,079.19 | 1.12 M | $167.49 B |
| 07/28/2026 | $1,069.39 | $1,097.55 (2.63%) | $1,103.48 | $1,062.51 | 1.04 M | $170.34 B |
| 07/27/2026 | $1,067.38 | $1,062.14 (-0.49%) | $1,069.99 | $1,051.01 | 698.17 K | $164.84 B |
| 07/24/2026 | $1,039.10 | $1,055.67 (1.59%) | $1,056.48 | $1,033.49 | 506.30 K | $163.84 B |
| 07/23/2026 | $1,051.15 | $1,037.16 (-1.33%) | $1,061.43 | $1,036.44 | 633.84 K | $160.97 B |
| 07/22/2026 | $1,036.60 | $1,056.63 (1.93%) | $1,057.19 | $1,034.34 | 726.33 K | $163.99 B |
| 07/21/2026 | $1,056.86 | $1,038.24 (-1.76%) | $1,062.87 | $1,030.93 | 1.01 M | $161.13 B |
| 07/20/2026 | $1,070.74 | $1,054.11 (-1.55%) | $1,073.18 | $1,052.16 | 660.93 K | $163.60 B |
| 07/17/2026 | $1,068.29 | $1,072.20 (0.37%) | $1,099.41 | $1,065.95 | 761.09 K | $166.41 B |
| 07/16/2026 | $1,110.94 | $1,087.05 (-2.15%) | $1,125.00 | $1,079.46 | 1.22 M | $168.71 B |
| 07/15/2026 | $1,100.00 | $1,093.40 (-0.6%) | $1,109.99 | $1,078.00 | 1.58 M | $169.70 B |
| 07/14/2026 | $1,030.24 | $1,025.44 (-0.47%) | $1,036.52 | $1,023.05 | 719.10 K | $159.15 B |
| 07/13/2026 | $1,039.36 | $1,031.56 (-0.75%) | $1,039.43 | $1,015.97 | 941.04 K | $160.10 B |
| 07/10/2026 | $1,039.47 | $1,036.11 (-0.32%) | $1,048.49 | $1,030.00 | 595.07 K | $160.91 B |
| 07/09/2026 | $995.92 | $1,019.68 (2.39%) | $1,021.24 | $991.24 | 912.21 K | $158.36 B |
| 07/08/2026 | $1,001.73 | $990.34 (-1.14%) | $1,006.81 | $982.99 | 653.46 K | $153.80 B |
| 07/07/2026 | $1,012.30 | $1,009.43 (-0.28%) | $1,019.01 | $1,003.44 | 462.19 K | $156.76 B |
| 07/06/2026 | $998.73 | $1,011.21 (1.25%) | $1,012.30 | $990.24 | 613.00 K | $157.04 B |
| 07/02/2026 | $988.50 | $995.73 (0.73%) | $1,002.04 | $982.59 | 634.79 K | $154.64 B |
| 07/01/2026 | $960.42 | $980.38 (2.08%) | $986.57 | $957.11 | 969.31 K | $152.25 B |
| 06/30/2026 | $950.81 | $961.56 (1.13%) | $969.76 | $950.18 | 896.36 K | $149.33 B |
| 06/29/2026 | $969.21 | $950.17 (-1.96%) | $972.93 | $947.21 | 884.92 K | $147.56 B |
| 06/26/2026 | $972.80 | $964.71 (-0.83%) | $984.01 | $962.68 | 1.51 M | $149.82 B |
| 06/25/2026 | $995.00 | $971.92 (-2.32%) | $1,002.47 | $966.13 | 1.13 M | $150.94 B |
| 06/24/2026 | $1,013.36 | $982.60 (-3.04%) | $1,015.47 | $970.03 | 1.57 M | $152.60 B |
| 06/23/2026 | $1,049.13 | $1,015.33 (-3.22%) | $1,050.00 | $1,009.24 | 1.46 M | $157.68 B |
| 06/22/2026 | $1,048.20 | $1,051.74 (0.34%) | $1,063.74 | $1,042.39 | 824.19 K | $163.34 B |
| 06/18/2026 | $1,073.77 | $1,050.09 (-2.21%) | $1,076.51 | $1,045.91 | 1.03 M | $163.08 B |
| 06/17/2026 | $1,048.96 | $1,057.38 (0.8%) | $1,075.69 | $1,043.60 | 781.76 K | $164.21 B |
| 06/16/2026 | $1,050.77 | $1,052.23 (0.14%) | $1,056.87 | $1,038.51 | 462.71 K | $163.41 B |
| 06/15/2026 | $1,050.00 | $1,042.87 (-0.68%) | $1,060.00 | $1,040.83 | 543.18 K | $161.96 B |
| 06/12/2026 | $1,028.38 | $1,032.00 (0.35%) | $1,041.45 | $1,022.00 | 549.46 K | $160.27 B |
| 06/11/2026 | $1,013.40 | $1,016.58 (0.31%) | $1,022.02 | $1,000.57 | 842.27 K | $157.87 B |
| 06/10/2026 | $1,006.96 | $1,010.68 (0.37%) | $1,020.23 | $999.21 | 565.91 K | $156.96 B |
| 06/09/2026 | $1,005.57 | $1,011.96 (0.64%) | $1,012.78 | $987.84 | 722.83 K | $157.16 B |
| 06/08/2026 | $1,002.19 | $994.77 (-0.74%) | $1,005.00 | $990.76 | 531.76 K | $154.49 B |
| 06/05/2026 | $1,011.95 | $995.60 (-1.62%) | $1,011.95 | $991.18 | 724.16 K | $154.62 B |
| 06/04/2026 | $997.84 | $1,022.56 (2.48%) | $1,025.67 | $991.47 | 1.02 M | $158.80 B |
| 06/03/2026 | $1,001.11 | $990.87 (-1.02%) | $1,001.37 | $983.75 | 793.13 K | $153.88 B |
| 06/02/2026 | $1,017.22 | $1,018.96 (0.17%) | $1,036.11 | $1,007.00 | 727.85 K | $158.24 B |
| 06/01/2026 | $1,041.12 | $1,020.73 (-1.96%) | $1,053.24 | $1,015.31 | 905.06 K | $158.52 B |
| 05/29/2026 | $1,041.87 | $1,046.88 (0.48%) | $1,060.51 | $1,040.00 | 1.08 M | $162.58 B |
| 05/28/2026 | $1,054.98 | $1,046.49 (-0.8%) | $1,062.29 | $1,045.00 | 846.26 K | $162.52 B |
| 05/27/2026 | $1,080.84 | $1,070.34 (-0.97%) | $1,085.00 | $1,066.71 | 515.30 K | $166.22 B |
| 05/26/2026 | $1,077.50 | $1,077.40 (-0.01%) | $1,084.45 | $1,071.11 | 507.40 K | $167.32 B |
| 05/22/2026 | $1,070.78 | $1,073.00 (0.21%) | $1,079.99 | $1,065.19 | 450.94 K | $166.64 B |
| 05/21/2026 | $1,048.88 | $1,063.75 (1.42%) | $1,065.37 | $1,045.12 | 624.82 K | $165.20 B |
| 05/20/2026 | $1,038.10 | $1,051.57 (1.3%) | $1,052.31 | $1,030.19 | 760.44 K | $163.31 B |
| 05/19/2026 | $1,074.46 | $1,036.30 (-3.55%) | $1,084.00 | $1,036.02 | 1.02 M | $160.94 B |
| 05/18/2026 | $1,082.82 | $1,085.88 (0.28%) | $1,098.07 | $1,079.66 | 458.26 K | $168.64 B |
| 05/15/2026 | $1,094.52 | $1,081.90 (-1.15%) | $1,099.75 | $1,080.00 | 456.55 K | $168.02 B |
| 05/14/2026 | $1,100.00 | $1,104.03 (0.37%) | $1,111.09 | $1,096.41 | 502.32 K | $171.46 B |
| 05/13/2026 | $1,086.54 | $1,094.10 (0.7%) | $1,098.11 | $1,076.42 | 823.25 K | $169.91 B |
| 05/12/2026 | $1,074.79 | $1,092.50 (1.65%) | $1,096.26 | $1,071.00 | 484.45 K | $169.67 B |
| 05/11/2026 | $1,084.00 | $1,081.32 (-0.25%) | $1,089.88 | $1,071.54 | 587.59 K | $167.93 B |
| 05/08/2026 | $1,074.32 | $1,084.83 (0.98%) | $1,085.23 | $1,067.00 | 490.89 K | $168.47 B |
| 05/07/2026 | $1,075.62 | $1,067.74 (-0.73%) | $1,080.74 | $1,058.49 | 477.26 K | $165.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
